Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 12.23 | 12.39 | 11.73 | 11.84 | 164,143 | -0.38(-3.11%) |
Jul 30, 2019 | 12.24 | 12.43 | 12.00 | 12.22 | 94,975 | -0.16(-1.29%) |
Jul 29, 2019 | 12.84 | 12.91 | 12.15 | 12.38 | 112,593 | -0.50(-3.88%) |
Jul 26, 2019 | 12.91 | 12.98 | 12.55 | 12.88 | 128,300 | -0.04(-0.31%) |
Jul 25, 2019 | 12.52 | 13.05 | 12.48 | 12.92 | 133,085 | +0.23(+1.81%) |
Jul 24, 2019 | 12.41 | 12.75 | 11.68 | 12.69 | 224,130 | -0.02(-0.16%) |
Jul 23, 2019 | 13.05 | 13.10 | 11.86 | 12.71 | 181,319 | -0.17(-1.32%) |
Jul 22, 2019 | 13.55 | 13.57 | 12.26 | 12.88 | 228,523 | -0.63(-4.66%) |
Jul 19, 2019 | 12.97 | 14.11 | 12.97 | 13.51 | 236,500 | +0.64(+4.97%) |
Jul 18, 2019 | 12.50 | 13.35 | 12.43 | 12.87 | 100,862 | +0.37(+2.96%) |
Jul 17, 2019 | 12.57 | 12.65 | 12.25 | 12.50 | 131,272 | +0.00(+0.00%) |
Jul 16, 2019 | 12.05 | 12.80 | 11.95 | 12.50 | 179,922 | +0.39(+3.22%) |
Jul 15, 2019 | 12.21 | 12.29 | 11.85 | 12.11 | 93,293 | -0.11(-0.90%) |
Jul 12, 2019 | 12.35 | 12.54 | 11.91 | 12.22 | 118,800 | -0.10(-0.81%) |
Jul 11, 2019 | 12.65 | 12.73 | 12.07 | 12.32 | 162,839 | -0.25(-1.99%) |
Jul 10, 2019 | 12.30 | 12.93 | 12.13 | 12.57 | 212,722 | +0.29(+2.36%) |
Jul 09, 2019 | 12.64 | 12.67 | 11.65 | 12.28 | 271,466 | -0.53(-4.14%) |
Jul 08, 2019 | 13.04 | 13.09 | 12.55 | 12.81 | 127,809 | -0.29(-2.21%) |
Jul 05, 2019 | 13.02 | 13.25 | 12.56 | 13.10 | 118,100 | +0.07(+0.54%) |
Jul 03, 2019 | 12.39 | 13.23 | 12.15 | 13.03 | 167,100 | +0.38(+3.00%) |
Jul 02, 2019 | 13.27 | 13.27 | 12.25 | 12.65 | 196,074 | -0.35(-2.69%) |
Jul 01, 2019 | 13.51 | 13.76 | 12.28 | 13.00 | 232,878 | -0.05(-0.38%) |
Jun 28, 2019 | 12.31 | 13.26 | 12.06 | 13.05 | 808,000 | +0.56(+4.48%) |
Jun 27, 2019 | 12.72 | 13.08 | 12.29 | 12.49 | 183,851 | -0.26(-2.04%) |
Jun 26, 2019 | 12.80 | 13.46 | 12.53 | 12.75 | 185,217 | -0.23(-1.77%) |
Jun 25, 2019 | 14.09 | 14.31 | 12.76 | 12.98 | 388,765 | -1.50(-10.36%) |
Jun 24, 2019 | 14.50 | 14.55 | 13.61 | 14.48 | 246,677 | -0.11(-0.75%) |
Jun 21, 2019 | 14.60 | 15.00 | 14.38 | 14.59 | 169,100 | -0.30(-2.01%) |
Jun 20, 2019 | 14.50 | 15.64 | 14.35 | 14.89 | 368,619 | +0.22(+1.50%) |
Jun 19, 2019 | 14.75 | 14.92 | 14.44 | 14.67 | 148,292 | -0.08(-0.54%) |
Jun 18, 2019 | 14.45 | 14.98 | 13.85 | 14.75 | 339,177 | +0.18(+1.24%) |
Jun 17, 2019 | 14.50 | 14.72 | 13.70 | 14.57 | 395,567 | -0.20(-1.35%) |
Jun 14, 2019 | 14.10 | 15.40 | 13.60 | 14.77 | 952,200 | +0.61(+4.31%) |
Jun 13, 2019 | 12.12 | 14.85 | 11.70 | 14.16 | 3,872,085 | +4.45(+45.83%) |
Jun 12, 2019 | 9.550 | 9.900 | 9.300 | 9.710 | 154,073 | -0.07(-0.72%) |
Jun 11, 2019 | 9.910 | 10.22 | 9.390 | 9.780 | 118,569 | -0.26(-2.59%) |
Jun 10, 2019 | 10.35 | 10.81 | 9.890 | 10.04 | 118,736 | -0.28(-2.71%) |
Jun 07, 2019 | 9.900 | 10.57 | 9.800 | 10.32 | 99,000 | +0.34(+3.41%) |
Jun 06, 2019 | 11.01 | 11.55 | 9.308 | 9.980 | 374,610 | -0.91(-8.36%) |
Jun 05, 2019 | 10.34 | 11.03 | 10.06 | 10.89 | 90,111 | +0.54(+5.22%) |
Jun 04, 2019 | 10.45 | 10.89 | 9.950 | 10.35 | 150,106 | -0.08(-0.77%) |
Jun 03, 2019 | 9.760 | 10.43 | 9.560 | 10.43 | 205,738 | +0.70(+7.19%) |
May 31, 2019 | 9.580 | 9.885 | 9.080 | 9.730 | 112,600 | -0.12(-1.22%) |
May 30, 2019 | 10.12 | 10.40 | 9.600 | 9.850 | 188,130 | -0.60(-5.74%) |
May 29, 2019 | 10.65 | 11.30 | 9.520 | 10.45 | 258,260 | -0.88(-7.77%) |
May 28, 2019 | 13.39 | 13.39 | 11.03 | 11.33 | 246,787 | -1.84(-13.97%) |
May 24, 2019 | 13.15 | 13.98 | 12.89 | 13.17 | 91,300 | +0.13(+1.00%) |
May 23, 2019 | 14.00 | 14.06 | 12.84 | 13.04 | 101,168 | -1.14(-8.04%) |
May 22, 2019 | 14.40 | 15.04 | 13.68 | 14.18 | 144,423 | -0.21(-1.46%) |
May 21, 2019 | 12.67 | 14.55 | 12.66 | 14.39 | 139,577 | +1.59(+12.42%) |
May 20, 2019 | 13.60 | 13.60 | 12.27 | 12.80 | 168,378 | -0.80(-5.88%) |
May 17, 2019 | 14.00 | 14.60 | 13.56 | 13.60 | 105,500 | -0.58(-4.09%) |
May 16, 2019 | 14.75 | 14.95 | 13.72 | 14.18 | 218,702 | -0.52(-3.54%) |
May 15, 2019 | 14.84 | 14.90 | 13.90 | 14.70 | 126,619 | -0.13(-0.88%) |
May 14, 2019 | 13.97 | 15.00 | 13.81 | 14.83 | 206,904 | +0.91(+6.54%) |
May 13, 2019 | 14.99 | 15.00 | 13.56 | 13.92 | 196,041 | -1.58(-10.19%) |
May 10, 2019 | 14.75 | 15.62 | 14.23 | 15.50 | 264,400 | +0.62(+4.17%) |
May 09, 2019 | 16.50 | 16.68 | 14.55 | 14.88 | 386,294 | -2.10(-12.37%) |
May 08, 2019 | 19.20 | 19.20 | 16.08 | 16.98 | 675,425 | -1.99(-10.49%) |
May 07, 2019 | 17.54 | 19.13 | 17.47 | 18.97 | 527,360 | +1.72(+9.97%) |
May 06, 2019 | 15.85 | 17.35 | 15.29 | 17.25 | 381,406 | +1.38(+8.70%) |
May 03, 2019 | 15.50 | 15.88 | 15.18 | 15.87 | 139,100 | +0.36(+2.32%) |
May 02, 2019 | 15.28 | 15.80 | 15.05 | 15.51 | 124,917 | +0.23(+1.51%) |